Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inozyme Pharma Inc (NQ: INZY )

4.600 -0.130 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 4.750 4.750 4.570 4.600 240,283 -0.13(-2.75%)
May 16, 2024 4.670 4.740 4.590 4.730 218,190 +0.06(+1.28%)
May 15, 2024 4.680 4.820 4.650 4.670 343,298 +0.04(+0.86%)
May 14, 2024 4.590 4.720 4.575 4.630 292,027 +0.12(+2.66%)
May 13, 2024 4.560 4.710 4.460 4.510 471,797 -0.03(-0.66%)
May 10, 2024 4.650 4.650 4.460 4.540 323,256 -0.11(-2.37%)
May 09, 2024 4.660 4.690 4.590 4.650 459,862 +0.01(+0.22%)
May 08, 2024 4.560 4.650 4.490 4.640 392,062 +0.04(+0.87%)
May 07, 2024 4.790 4.840 4.530 4.600 558,177 -0.28(-5.74%)
May 06, 2024 4.800 4.900 4.760 4.880 354,520 +0.14(+2.95%)
May 03, 2024 4.750 4.840 4.685 4.740 327,045 +0.09(+1.94%)
May 02, 2024 4.680 4.730 4.575 4.650 567,822 +0.04(+0.87%)
May 01, 2024 4.440 4.715 4.350 4.610 510,700 +0.20(+4.54%)
Apr 30, 2024 4.380 4.550 4.380 4.410 638,147 -0.01(-0.23%)
Apr 29, 2024 4.480 4.570 4.395 4.420 579,442 -0.02(-0.45%)
Apr 26, 2024 4.330 4.510 4.230 4.440 511,357 +0.11(+2.54%)
Apr 25, 2024 4.390 4.489 4.180 4.330 627,485 -0.07(-1.59%)
Apr 24, 2024 4.400 4.490 4.351 4.400 478,912 +0.00(+0.00%)
Apr 23, 2024 4.430 4.620 4.400 4.400 742,573 +0.01(+0.23%)
Apr 22, 2024 4.570 4.570 4.390 4.390 813,172 -0.12(-2.66%)
Apr 19, 2024 4.540 4.630 4.380 4.510 591,071 -0.07(-1.53%)
Apr 18, 2024 4.640 4.820 4.570 4.580 561,269 -0.07(-1.51%)
Apr 17, 2024 4.920 4.980 4.620 4.650 408,256 -0.20(-4.12%)
Apr 16, 2024 4.670 4.985 4.600 4.850 702,217 +0.14(+2.97%)
Apr 15, 2024 5.110 5.110 4.670 4.710 740,166 -0.43(-8.37%)
Apr 12, 2024 5.190 5.210 4.885 5.140 820,969 -0.08(-1.53%)
Apr 11, 2024 5.330 5.490 5.150 5.220 728,747 -0.02(-0.38%)
Apr 10, 2024 5.250 5.305 5.095 5.240 1,283,444 -0.24(-4.38%)
Apr 09, 2024 5.600 5.700 4.880 5.480 1,747,292 -0.39(-6.64%)
Apr 08, 2024 6.500 7.010 5.755 5.870 1,845,226 -0.54(-8.42%)
Apr 05, 2024 6.390 6.610 6.240 6.410 752,551 -0.08(-1.23%)
Apr 04, 2024 7.250 7.310 6.440 6.490 1,124,294 -0.68(-9.48%)
Apr 03, 2024 7.050 7.210 6.850 7.170 814,992 +0.24(+3.46%)
Apr 02, 2024 7.130 7.305 6.840 6.930 712,546 -0.38(-5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.